Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KDK )

0.4400 +0.0050 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.430 1.500 1.400 1.490 68,185 +0.09(+6.43%)
Feb 25, 2022 1.310 1.400 1.340 1.400 51,717 +0.08(+6.06%)
Feb 24, 2022 1.340 1.370 1.290 1.320 79,386 -0.02(-1.49%)
Feb 23, 2022 1.380 1.390 1.340 1.340 76,368 -0.03(-2.19%)
Feb 22, 2022 1.480 1.480 1.370 1.370 86,638 -0.09(-6.16%)
Feb 18, 2022 1.460 0 +0.01(+0.69%)
Feb 17, 2022 1.490 1.510 1.450 1.450 146,293 -0.05(-3.33%)
Feb 16, 2022 1.530 1.530 1.500 1.500 128,970 -0.03(-1.96%)
Feb 15, 2022 1.530 1.540 1.500 1.530 112,933 -0.01(-0.65%)
Feb 14, 2022 1.540 1.540 1.510 1.540 70,736 +0.00(+0.00%)
Feb 11, 2022 1.530 1.540 1.520 1.540 79,585 +0.01(+0.65%)
Feb 10, 2022 1.520 1.540 1.520 1.530 101,040 +0.02(+1.32%)
Feb 09, 2022 1.520 1.560 1.490 1.510 48,542 -0.02(-1.31%)
Feb 08, 2022 1.480 1.560 1.480 1.530 99,817 +0.05(+3.38%)
Feb 07, 2022 1.420 1.500 1.410 1.480 47,810 +0.08(+5.71%)
Feb 04, 2022 1.420 1.420 1.400 1.400 38,470 -0.05(-3.45%)
Feb 03, 2022 1.350 1.450 1.450 121,342 +0.10(+7.41%)
Feb 02, 2022 1.330 1.350 1.330 1.350 17,904 +0.00(+0.00%)
Feb 01, 2022 1.310 1.350 1.290 1.350 57,121 +0.04(+3.05%)
Jan 31, 2022 1.300 1.310 1.300 1.310 23,424 +0.01(+0.77%)
Jan 28, 2022 1.310 1.310 1.280 1.300 13,788 -0.01(-0.76%)
Jan 27, 2022 1.310 1.310 1.280 1.310 86,493 +0.00(+0.00%)
Jan 26, 2022 1.300 1.340 1.300 1.310 35,212 -0.01(-0.76%)
Jan 25, 2022 1.310 1.370 1.290 1.320 24,523 +0.04(+3.13%)
Jan 24, 2022 1.280 1.290 1.200 1.280 95,661 -0.03(-2.29%)
Jan 21, 2022 1.350 1.350 1.290 1.310 40,974 -0.02(-1.50%)
Jan 20, 2022 1.350 1.360 1.320 1.330 19,538 -0.02(-1.48%)
Jan 19, 2022 1.290 1.350 1.290 1.350 22,263 +0.06(+4.65%)
Jan 18, 2022 1.310 1.330 1.290 1.290 44,150 -0.04(-3.01%)
Jan 17, 2022 1.380 1.380 1.320 1.330 34,011 -0.02(-1.48%)
Jan 14, 2022 1.380 1.380 1.340 1.350 17,648 -0.03(-2.17%)
Jan 13, 2022 1.400 1.400 1.360 1.380 47,300 -0.02(-1.43%)
Jan 12, 2022 1.270 1.400 1.270 1.400 45,674 +0.13(+10.24%)
Jan 11, 2022 1.230 1.270 1.230 1.270 18,079 +0.06(+4.96%)
Jan 10, 2022 1.230 1.230 1.180 1.210 38,730 -0.03(-2.42%)
Jan 07, 2022 1.250 1.250 1.230 1.240 17,130 -0.02(-1.59%)
Jan 06, 2022 1.340 1.340 1.250 1.260 31,979 -0.08(-5.97%)
Jan 05, 2022 1.400 1.400 1.340 1.340 35,917 -0.04(-2.90%)
Jan 04, 2022 1.340 1.410 1.340 1.380 51,320 +0.03(+2.22%)
Dec 31, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 30, 2021 1.370 1.380 1.320 1.350 70,510 -0.01(-0.74%)
Dec 29, 2021 1.350 1.400 1.350 1.360 109,608 +0.01(+0.74%)
Dec 24, 2021 1.350 1.350 1.350 0 +0.05(+3.85%)
Dec 23, 2021 1.210 1.300 1.210 1.300 58,946 +0.09(+7.44%)
Dec 22, 2021 1.210 1.210 1.190 1.210 41,684 -0.02(-1.63%)
Dec 21, 2021 1.110 1.240 1.090 1.230 83,196 +0.13(+11.82%)
Dec 20, 2021 1.110 1.120 1.100 1.100 78,956 -0.01(-0.90%)
Dec 17, 2021 1.110 1.120 1.110 1.110 54,121 +0.00(+0.00%)
Dec 16, 2021 1.110 1.130 1.110 1.110 82,201 -0.04(-3.48%)
Dec 15, 2021 1.140 1.150 1.070 1.150 107,625 +0.03(+2.68%)
Dec 14, 2021 1.180 1.180 1.080 1.120 222,179 -0.04(-3.45%)
Dec 13, 2021 1.190 1.200 1.160 1.160 38,269 +0.00(+0.00%)
Dec 10, 2021 1.180 1.200 1.160 1.160 120,623 -0.04(-3.33%)
Dec 09, 2021 1.120 1.200 1.120 1.200 101,042 +0.08(+7.14%)
Dec 08, 2021 1.120 1.130 1.110 1.120 38,110 +0.00(+0.00%)
Dec 07, 2021 1.110 1.150 1.100 1.120 39,960 +0.02(+1.82%)
Dec 06, 2021 1.120 1.130 1.090 1.100 63,342 -0.01(-0.90%)
Dec 03, 2021 1.100 1.110 1.050 1.110 63,727 -0.02(-1.77%)
Dec 02, 2021 1.150 1.170 1.120 1.130 75,540 -0.02(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.